時価総額 $2.65T
1.29%
ボリューム24h $153.90B
-1.89%
BTC % 58.16%
0.06%
ETH % 9.67%
0.82%
硬貨
34.665
+2
取引所
875
最後の更新
18 秒 前
Darwinia Commitment Token (KTON) 履歴価格、日付別ボリュームデータ 米ドル - USD
Darwinia Commitment Token (KTON) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,124 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $1.4782 | $1.4782 | $1.5751 | $1.5238 | $1,043 | $75,856 |
| May-21 2026 | $1.5484 | $1.4966 | $1.5754 | $1.4966 | $713 | $79,459 |
| May-20 2026 | $1.5704 | $1.5106 | $1.5734 | $1.5106 | $478 | $80,587 |
| May-19 2026 | $1.5717 | $1.5120 | $1.5717 | $1.5120 | $557 | $80,652 |
| May-18 2026 | $1.5639 | $1.5141 | $1.5881 | $1.5881 | $488 | $80,252 |
| May-17 2026 | $1.5882 | $1.5462 | $1.6002 | $1.5991 | $605 | $81,502 |
| May-16 2026 | $1.5991 | $1.5493 | $1.6410 | $1.6039 | $777 | $82,061 |
| May-15 2026 | $1.6039 | $1.5570 | $1.6461 | $1.5714 | $477 | $82,307 |
| May-14 2026 | $1.6416 | $1.5512 | $1.6732 | $1.6063 | $587 | $84,240 |
| May-13 2026 | $1.5591 | $1.5591 | $1.6493 | $1.5836 | $570 | $80,007 |
| May-12 2026 | $1.5794 | $1.5593 | $1.6713 | $1.6313 | $709 | $81,048 |
| May-11 2026 | $1.6474 | $1.6013 | $1.6994 | $1.6277 | $341 | $84,538 |
| May-10 2026 | $1.6614 | $1.5995 | $1.6676 | $1.5995 | $245 | $85,255 |
| May-09 2026 | $1.6567 | $1.5817 | $1.6678 | $1.5817 | $577 | $85,013 |
| May-08 2026 | $1.6457 | $1.5863 | $1.6667 | $1.5986 | $437 | $84,451 |